Sree Rayalaseema Hi-Strength Hypo Limited SRHHYPOLTD
NSE · India · Process Industries
INR 542.30-21.60 (-3.83%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 563.90 | -2.02% | INR 581.35 | INR 583.45 | INR 563.00 | 17.96K |
| 2026-09-29 | INR 575.50 | +0.96% | INR 570.00 | INR 595.95 | INR 560.10 | 37.67K |
| 2026-09-28 | INR 570.00 | -4.17% | INR 607.95 | INR 607.95 | INR 566.10 | 21.93K |
| 2026-09-25 | INR 594.80 | -1.81% | INR 619.00 | INR 620.85 | INR 590.30 | 23.04K |
| 2026-09-24 | INR 605.75 | +3.11% | INR 587.50 | INR 631.40 | INR 580.55 | 72.76K |
| 2026-09-23 | INR 587.50 | -1.96% | INR 603.80 | INR 620.90 | INR 585.05 | 48.72K |
| 2026-09-22 | INR 599.25 | -4.53% | INR 664.70 | INR 670.00 | INR 591.25 | 336.79K |
| 2026-09-21 | INR 627.70 | +20.00% | INR 525.00 | INR 627.70 | INR 519.80 | 292.48K |
| 2026-09-18 | INR 523.10 | +1.06% | INR 521.00 | INR 525.05 | INR 519.80 | 26.77K |
| 2026-09-17 | INR 517.60 | +1.55% | INR 510.00 | INR 520.00 | INR 509.95 | 19.89K |
| 2026-09-16 | INR 509.70 | +2.47% | INR 507.00 | INR 512.75 | INR 490.20 | 17.23K |
| 2026-09-15 | INR 497.40 | -5.04% | INR 523.50 | INR 535.00 | INR 488.00 | 59.41K |
| 2026-09-11 | INR 523.80 | +1.30% | INR 524.40 | INR 528.10 | INR 518.50 | 19.00K |
| 2026-09-10 | INR 517.10 | -2.78% | INR 533.30 | INR 534.55 | INR 514.00 | 18.40K |
| 2026-09-09 | INR 531.90 | +0.76% | INR 528.00 | INR 537.50 | INR 527.05 | 14.32K |
| 2026-09-08 | INR 527.90 | -0.70% | INR 525.10 | INR 540.00 | INR 525.10 | 13.08K |
| 2026-09-07 | INR 531.60 | +0.10% | INR 535.50 | INR 542.25 | INR 530.00 | 13.33K |
| 2026-09-04 | INR 531.05 | +4.35% | INR 512.95 | INR 542.00 | INR 507.10 | 49.20K |
| 2026-09-03 | INR 508.90 | +2.15% | INR 501.20 | INR 513.00 | INR 496.10 | 22.90K |
| 2026-09-02 | INR 498.20 | +0.76% | INR 494.30 | INR 500.00 | INR 489.80 | 7.92K |
| 2026-09-01 | INR 494.45 | -1.42% | INR 506.70 | INR 506.75 | INR 490.85 | 11.02K |
| 2026-08-31 | INR 501.55 | +5.82% | INR 474.00 | INR 504.60 | INR 474.00 | 39.37K |
| 2026-08-28 | INR 473.95 | +1.11% | INR 472.80 | INR 480.45 | INR 468.05 | 7.10K |
| 2026-08-27 | INR 468.75 | -0.47% | INR 474.40 | INR 482.85 | INR 466.00 | 17.83K |
| 2026-08-26 | INR 470.95 | -0.20% | INR 475.40 | INR 482.90 | INR 470.05 | 15.14K |
| 2026-08-25 | INR 471.90 | -1.05% | INR 480.00 | INR 480.40 | INR 470.05 | 7.47K |
| 2026-08-24 | INR 476.90 | +0.79% | INR 476.60 | INR 483.30 | INR 472.90 | 9.95K |
| 2026-08-21 | INR 473.15 | -0.01% | INR 473.00 | INR 479.70 | INR 471.55 | 11.01K |
| 2026-08-20 | INR 473.20 | -1.25% | INR 479.15 | INR 485.45 | INR 471.50 | 10.66K |
| 2026-08-19 | INR 479.20 | -1.63% | INR 489.80 | INR 490.70 | INR 477.10 | 7.78K |
| 2026-08-18 | INR 487.15 | -1.79% | INR 496.05 | INR 498.60 | INR 486.00 | 8.82K |
| 2026-08-17 | INR 496.05 | -0.10% | INR 500.20 | INR 500.20 | INR 492.60 | 8.87K |
| 2026-08-14 | INR 496.55 | +0.50% | INR 498.10 | INR 505.30 | INR 496.10 | 8.66K |
| 2026-08-13 | INR 494.10 | -1.57% | INR 501.90 | INR 505.65 | INR 489.20 | 10.45K |
| 2026-08-12 | INR 502.00 | +0.21% | INR 511.00 | INR 511.00 | INR 493.00 | 21.32K |
| 2026-08-11 | INR 500.95 | +0.52% | INR 499.55 | INR 507.90 | INR 486.10 | 13.06K |
| 2026-08-10 | INR 498.35 | -3.69% | INR 505.00 | INR 521.90 | INR 493.10 | 9.09K |
| 2026-08-07 | INR 517.45 | +0.94% | INR 515.00 | INR 521.00 | INR 508.00 | 16.56K |
| 2026-08-06 | INR 512.65 | +5.02% | INR 493.50 | INR 518.20 | INR 493.50 | 22.05K |
| 2026-08-05 | INR 488.15 | +0.30% | INR 489.80 | INR 495.20 | INR 485.60 | 3.16K |
| 2026-08-04 | INR 486.70 | -1.50% | INR 494.05 | INR 494.05 | INR 483.10 | 7.15K |
| 2026-08-03 | INR 494.10 | +2.00% | INR 484.00 | INR 502.50 | INR 484.00 | 5.42K |
| 2026-07-31 | INR 484.40 | -0.43% | INR 487.65 | INR 491.00 | INR 482.20 | 1.15K |
| 2026-07-30 | INR 486.50 | +1.05% | INR 475.50 | INR 487.90 | INR 475.50 | 1.80K |
| 2026-07-29 | INR 481.45 | -0.32% | INR 483.20 | INR 496.75 | INR 480.00 | 3.09K |
| 2026-07-28 | INR 483.00 | -0.84% | INR 490.80 | INR 493.90 | INR 480.20 | 4.44K |
| 2026-07-27 | INR 487.10 | +1.94% | INR 481.40 | INR 497.60 | INR 481.40 | 2.33K |
| 2026-07-24 | INR 477.85 | -0.86% | INR 480.00 | INR 482.10 | INR 475.10 | 4.09K |
| 2026-07-23 | INR 482.00 | -0.54% | INR 487.40 | INR 490.95 | INR 480.00 | 2.94K |
| 2026-07-22 | INR 484.60 | -0.86% | INR 488.60 | INR 491.85 | INR 484.15 | 1.52K |
| 2026-07-21 | INR 488.80 | +0.57% | INR 489.80 | INR 494.90 | INR 484.60 | 5.41K |
| 2026-07-20 | INR 486.05 | -1.00% | INR 485.25 | INR 492.00 | INR 483.00 | 4.67K |
| 2026-07-17 | INR 490.95 | -0.16% | INR 491.65 | INR 497.90 | INR 486.15 | 2.47K |
| 2026-07-16 | INR 491.75 | +0.64% | INR 492.20 | INR 496.90 | INR 490.00 | 3.08K |
| 2026-07-15 | INR 488.60 | -0.69% | INR 492.00 | INR 495.50 | INR 484.05 | 4.27K |
| 2026-07-14 | INR 492.00 | -0.71% | INR 496.00 | INR 498.90 | INR 490.40 | 2.45K |
| 2026-07-13 | INR 495.50 | -0.12% | INR 495.80 | INR 499.00 | INR 494.15 | 4.14K |
| 2026-07-10 | INR 496.10 | +0.26% | INR 495.80 | INR 502.85 | INR 494.00 | 3.67K |
| 2026-07-09 | INR 494.80 | +0.69% | INR 482.00 | INR 499.95 | INR 482.00 | 5.15K |
| 2026-07-08 | INR 491.40 | -3.81% | INR 503.20 | INR 513.65 | INR 487.70 | 8.64K |
| 2026-07-07 | INR 510.85 | +1.46% | INR 507.40 | INR 524.00 | INR 507.40 | 31.32K |
| 2026-07-06 | INR 503.50 | +2.30% | INR 495.90 | INR 512.15 | INR 495.90 | 9.74K |
| 2026-07-03 | INR 492.20 | +1.48% | INR 488.60 | INR 498.00 | INR 488.60 | 6.04K |
| 2026-07-02 | INR 485.00 | -0.12% | INR 487.00 | INR 492.05 | INR 483.00 | 4.76K |
| 2026-07-01 | INR 485.60 | +0.11% | INR 488.60 | INR 489.75 | INR 482.70 | 5.86K |
| 2026-06-30 | INR 485.05 | +0.52% | INR 486.05 | INR 489.00 | INR 480.20 | 2.11K |
| 2026-06-29 | INR 482.55 | -0.78% | INR 478.00 | INR 490.10 | INR 478.00 | 5.39K |
| 2026-06-26 | INR 486.35 | 0.00% | INR 486.35 | INR 486.35 | INR 486.35 | 0 |
| 2026-06-25 | INR 486.35 | -1.50% | INR 497.40 | INR 500.00 | INR 484.10 | 5.08K |
| 2026-06-24 | INR 493.75 | +0.46% | INR 491.00 | INR 495.95 | INR 488.10 | 4.59K |
| 2026-06-23 | INR 491.50 | -1.02% | INR 498.20 | INR 498.20 | INR 487.15 | 5.89K |
| 2026-06-22 | INR 496.55 | +1.29% | INR 493.90 | INR 504.85 | INR 488.55 | 14.60K |
| 2026-06-19 | INR 490.25 | -0.04% | INR 492.85 | INR 493.00 | INR 485.10 | 5.90K |
| 2026-06-18 | INR 490.45 | +0.81% | INR 490.00 | INR 501.00 | INR 486.00 | 11.32K |
| 2026-06-17 | INR 486.50 | -2.24% | INR 501.30 | INR 504.00 | INR 480.00 | 44.72K |
| 2026-06-16 | INR 497.65 | +0.01% | INR 501.00 | INR 505.50 | INR 497.00 | 8.41K |
| 2026-06-15 | INR 497.60 | -0.32% | INR 504.00 | INR 510.00 | INR 496.00 | 7.66K |
| 2026-06-12 | INR 499.20 | +2.58% | INR 490.55 | INR 502.00 | INR 490.55 | 7.00K |
| 2026-06-11 | INR 486.65 | -1.54% | INR 498.30 | INR 498.30 | INR 481.55 | 5.16K |
| 2026-06-10 | INR 494.25 | -1.21% | INR 500.25 | INR 507.00 | INR 490.10 | 4.60K |
| 2026-06-09 | INR 500.30 | -0.30% | INR 506.90 | INR 512.95 | INR 499.00 | 8.50K |
| 2026-06-08 | INR 501.80 | -0.72% | INR 505.45 | INR 520.95 | INR 499.75 | 8.72K |
| 2026-06-05 | INR 505.45 | -0.27% | INR 506.80 | INR 511.95 | INR 503.00 | 7.43K |
| 2026-06-04 | INR 506.80 | -0.92% | INR 515.20 | INR 517.70 | INR 505.00 | 9.67K |
| 2026-06-03 | INR 511.50 | +0.11% | INR 512.00 | INR 516.70 | INR 501.00 | 11.01K |
| 2026-06-02 | INR 510.95 | +1.11% | INR 508.00 | INR 516.90 | INR 506.00 | 4.75K |
| 2026-06-01 | INR 505.35 | -7.18% | INR 536.30 | INR 536.30 | INR 501.00 | 21.33K |
| 2026-05-29 | INR 544.45 | -1.68% | INR 554.00 | INR 554.00 | INR 541.50 | 15.85K |
| 2026-05-28 | INR 553.75 | 0.00% | INR 553.75 | INR 553.75 | INR 553.75 | 0 |
| 2026-05-27 | INR 553.75 | +2.58% | INR 540.35 | INR 557.35 | INR 540.05 | 18.03K |